Dominion Hosting Holding S.p.A. (DHH.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 05:00PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 26.80 | 27.00 | 26.40 | 27.00 | 27.00 | 1,134 |
| 26 Jun 2024 | 26.00 | 28.60 | 25.80 | 27.20 | 27.20 | 2,193 |
| 25 Jun 2024 | 25.40 | 26.00 | 24.80 | 26.00 | 26.00 | 1,475 |
| 24 Jun 2024 | 26.20 | 26.40 | 24.80 | 25.80 | 25.80 | 1,534 |
| 21 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 20 Jun 2024 | 26.20 | 26.40 | 25.80 | 26.40 | 26.40 | 1,567 |
| 19 Jun 2024 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 1,161 |
| 18 Jun 2024 | 25.40 | 26.40 | 25.40 | 26.00 | 26.00 | 986 |
| 17 Jun 2024 | 26.40 | 28.00 | 26.20 | 26.20 | 26.20 | 2,629 |
| 14 Jun 2024 | 25.60 | 26.40 | 25.20 | 26.40 | 26.40 | 3,396 |
| 13 Jun 2024 | 24.40 | 25.80 | 23.60 | 24.80 | 24.80 | 2,733 |
| 12 Jun 2024 | 23.40 | 24.40 | 23.00 | 23.60 | 23.60 | 3,644 |
| 11 Jun 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1,430 |
| 10 Jun 2024 | 21.80 | 23.40 | 21.80 | 23.40 | 23.40 | 12,844 |
| 07 Jun 2024 | 21.00 | 23.00 | 21.00 | 21.80 | 21.80 | 5,849 |
| 06 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 540 |
| 05 Jun 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 9,104 |
| 04 Jun 2024 | 21.20 | 21.20 | 20.80 | 21.20 | 21.20 | 1,488 |
| 03 Jun 2024 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 10 |
| 31 May 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 461 |
| 30 May 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 681 |
| 29 May 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 347 |
| 28 May 2024 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 543 |
| 27 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 441 |
| 24 May 2024 | 21.00 | 21.60 | 20.60 | 21.00 | 21.00 | 3,426 |
| 23 May 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1,060 |
| 22 May 2024 | 21.00 | 21.00 | 20.20 | 20.60 | 20.60 | 5,594 |
| 21 May 2024 | 19.70 | 20.00 | 19.20 | 20.00 | 20.00 | 2,682 |
| 20 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 769 |
| 17 May 2024 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 1,713 |
| 16 May 2024 | 18.80 | 19.50 | 18.80 | 19.20 | 19.20 | 751 |
| 15 May 2024 | 19.80 | 19.80 | 18.40 | 18.80 | 18.80 | 2,351 |
| 14 May 2024 | 18.80 | 19.70 | 18.80 | 19.10 | 19.10 | 907 |
| 13 May 2024 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 2,639 |
| 10 May 2024 | 18.30 | 18.50 | 17.90 | 18.00 | 18.00 | 3,401 |
| 09 May 2024 | 17.50 | 18.90 | 17.20 | 18.40 | 18.40 | 2,067 |
| 08 May 2024 | 16.90 | 17.90 | 16.70 | 17.90 | 17.90 | 9,566 |
| 07 May 2024 | 15.80 | 16.60 | 15.80 | 16.50 | 16.50 | 5,876 |
| 06 May 2024 | 16.10 | 16.20 | 15.20 | 15.80 | 15.80 | 18,506 |
| 03 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 02 May 2024 | 15.50 | 15.90 | 15.20 | 15.20 | 15.20 | 4,900 |
| 30 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
| 26 Apr 2024 | 15.80 | 15.80 | 15.10 | 15.30 | 15.30 | 7,353 |
| 25 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 24 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 200 |
| 23 Apr 2024 | 15.80 | 15.90 | 15.20 | 15.70 | 15.70 | 2,557 |
| 22 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1 |
| 19 Apr 2024 | 15.40 | 15.90 | 15.30 | 15.40 | 15.40 | 1,979 |
| 18 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 17 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1,338 |
| 16 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
| 15 Apr 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 101 |
| 12 Apr 2024 | 15.30 | 16.60 | 15.30 | 15.70 | 15.70 | 2,400 |
| 11 Apr 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 110 |
| 10 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
| 05 Apr 2024 | 15.30 | 15.30 | 14.60 | 15.00 | 15.00 | 7,967 |
| 04 Apr 2024 | 14.90 | 15.80 | 14.50 | 15.00 | 15.00 | 27,658 |
| 03 Apr 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 3,410 |
| 02 Apr 2024 | 14.40 | 14.60 | 14.00 | 14.60 | 14.60 | 3,109 |
| 28 Mar 2024 | 14.70 | 14.90 | 14.30 | 14.50 | 14.50 | 3,259 |
| 27 Mar 2024 | 14.60 | 14.90 | 14.40 | 14.40 | 14.40 | 5,715 |
| 26 Mar 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 793 |
| 25 Mar 2024 | 14.40 | 15.00 | 14.20 | 14.20 | 14.20 | 2,422 |
| 22 Mar 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 110 |
| 21 Mar 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 3,366 |
| 20 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Mar 2024 | 15.00 | 15.00 | 14.10 | 14.60 | 14.60 | 5,578 |
| 18 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 15 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 14 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2,200 |
| 12 Mar 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 1,940 |
| 11 Mar 2024 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | 258 |
| 08 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1,200 |
| 07 Mar 2024 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 4,117 |
| 06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 120 |
| 05 Mar 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 15,423 |
| 04 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 173 |
| 28 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 99 |
| 27 Feb 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 13,766 |
| 26 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Feb 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 4,280 |
| 20 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 19 Feb 2024 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 226 |
| 16 Feb 2024 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 1,110 |
| 15 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| 14 Feb 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 710 |
| 13 Feb 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1,100 |
| 12 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 09 Feb 2024 | 14.40 | 15.00 | 14.10 | 14.80 | 14.80 | 1,510 |
| 08 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 80 |
| 07 Feb 2024 | 13.90 | 14.60 | 13.60 | 14.20 | 14.20 | 2,947 |
| 06 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.